NSE:SERVOTECH Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 5, 2026	69.99	70.24	68.22	68.46	68.46	-0.25%	642,525
Nov 4, 2026	66.00	71.47	66.00	68.63	68.63	7.79%	2,902,182
Nov 3, 2026	65.00	66.00	62.71	63.67	63.67	-0.09%	396,187
Nov 2, 2026	62.50	64.49	61.52	63.73	63.73	2.64%	326,260
Oct 30, 2026	64.54	64.54	61.00	62.09	62.09	-4.20%	319,859
Oct 29, 2026	65.50	65.59	64.00	64.81	64.81	-1.16%	189,667
Oct 28, 2026	63.73	68.00	63.41	65.57	65.57	1.45%	257,991
Oct 27, 2026	62.74	65.30	62.74	64.63	64.63	3.01%	318,396
Oct 26, 2026	62.98	63.90	62.05	62.74	62.74	-0.88%	333,463
Oct 23, 2026	65.10	65.10	62.01	63.30	63.30	-2.76%	369,289
Oct 22, 2026	66.17	66.86	64.90	65.10	65.10	-1.62%	286,532
Oct 21, 2026	68.50	68.58	65.11	66.17	66.17	-3.33%	500,854
Oct 19, 2026	68.63	69.00	68.00	68.45	68.45	-1.65%	200,828
Oct 16, 2026	69.00	69.89	68.20	69.60	69.60	0.96%	198,114
Oct 15, 2026	70.51	70.76	68.65	68.94	68.94	-1.58%	185,254
Oct 14, 2026	69.25	71.69	69.00	70.05	70.05	0.78%	477,132
Oct 13, 2026	69.00	69.79	68.00	69.51	69.51	1.02%	263,933
Oct 12, 2026	69.15	70.00	68.25	68.81	68.81	-0.35%	270,253
Oct 9, 2026	68.23	69.88	67.51	69.05	69.05	0.71%	376,203
Oct 8, 2026	71.90	71.91	68.20	68.56	68.56	-3.64%	430,990
Oct 7, 2026	72.06	72.29	70.75	71.15	71.15	-1.26%	332,097
Oct 6, 2026	72.00	72.39	71.25	72.06	72.06	0.18%	303,819
Oct 5, 2026	70.00	72.70	69.77	71.93	71.93	3.95%	744,174
Oct 1, 2026	70.15	71.39	68.00	69.20	69.20	-1.49%	577,923
Sep 30, 2026	71.10	72.19	70.04	70.25	70.25	-1.53%	364,902
Sep 29, 2026	72.75	74.00	69.76	71.34	71.34	-1.38%	811,420
Sep 28, 2026	70.25	72.99	69.51	72.34	72.34	2.23%	650,379
Sep 25, 2026	70.15	71.19	69.51	70.76	70.76	0.67%	379,256
Sep 24, 2026	71.00	71.19	70.20	70.29	70.29	-1.93%	329,681
Sep 23, 2026	70.65	71.90	70.50	71.67	71.67	1.46%	406,657
Sep 22, 2026	71.45	72.70	70.11	70.64	70.64	-1.62%	551,402
Sep 21, 2026	72.80	73.00	71.67	71.80	71.80	-1.37%	416,214
Sep 18, 2026	72.27	73.66	71.91	72.80	72.80	0.76%	396,912
Sep 17, 2026	72.43	74.20	72.00	72.27	72.25	-1.32%	328,484
Sep 16, 2026	72.68	75.80	71.00	73.24	73.22	0.52%	897,042
Sep 15, 2026	76.91	76.91	72.31	72.86	72.84	-5.72%	844,722
Sep 11, 2026	77.62	77.62	76.26	77.28	77.26	-0.44%	356,343
Sep 10, 2026	77.84	79.29	77.06	77.62	77.60	-0.28%	221,576
Sep 9, 2026	79.90	79.90	77.12	77.84	77.82	-1.54%	367,678
Sep 8, 2026	79.03	79.90	77.85	79.06	79.04	0.04%	228,870
Sep 7, 2026	78.20	80.48	78.20	79.03	79.01	-0.74%	312,588
Sep 4, 2026	80.70	82.26	78.88	79.62	79.60	-0.79%	492,370
Sep 3, 2026	79.65	81.29	79.50	80.25	80.23	0.98%	295,395
Sep 2, 2026	78.58	79.90	77.05	79.47	79.45	1.13%	308,764
Sep 1, 2026	79.90	79.99	77.98	78.58	78.56	-1.52%	307,505
Aug 31, 2026	80.97	80.97	79.58	79.79	79.77	-1.46%	248,549
Aug 28, 2026	81.15	81.69	80.48	80.97	80.95	-0.18%	210,914
Aug 27, 2026	81.65	82.50	80.81	81.12	81.10	-0.39%	238,961
Aug 26, 2026	82.46	82.46	81.25	81.44	81.42	-0.11%	199,794
Aug 25, 2026	82.26	82.86	81.11	81.53	81.51	-0.89%	199,323